GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 2,117 |
| 2025-10-16 | 10.390 | 10.390 | 10.120 | 10.140 | 10.140 | 1,472 |
| 2025-10-15 | 10.240 | 10.430 | 10.150 | 10.390 | 10.390 | 3,187 |
| 2025-10-14 | 10.210 | 10.320 | 10.120 | 10.220 | 10.220 | 2,916 |
| 2025-10-13 | 10.030 | 10.380 | 10.030 | 10.300 | 10.300 | 3,048 |
| 2025-10-10 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2,002 |
| 2025-10-09 | 10.000 | 10.180 | 10.000 | 10.080 | 10.080 | 1,547 |
| 2025-10-08 | 9.740 | 10.110 | 9.740 | 9.990 | 9.990 | 2,870 |
| 2025-10-07 | 10.000 | 10.040 | 9.820 | 9.930 | 9.930 | 1,521 |
| 2025-10-06 | 9.980 | 10.090 | 9.830 | 10.050 | 10.050 | 2,734 |
| 2025-10-03 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 3,094 |
| 2025-10-02 | 9.650 | 9.860 | 9.650 | 9.730 | 9.730 | 2,812 |
| 2025-10-01 | 9.420 | 9.800 | 9.420 | 9.780 | 9.780 | 2,229 |
| 2025-09-30 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1,780 |
| 2025-09-29 | 9.550 | 9.770 | 9.510 | 9.510 | 9.510 | 2,083 |
| 2025-09-26 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,218 |
| 2025-09-25 | 9.500 | 9.760 | 9.500 | 9.590 | 9.590 | 1,361 |
| 2025-09-24 | 9.580 | 9.760 | 9.560 | 9.610 | 9.610 | 1,681 |
| 2025-09-23 | 9.600 | 9.850 | 9.550 | 9.620 | 9.620 | 2,106 |
| 2025-09-22 | 9.690 | 9.690 | 9.400 | 9.500 | 9.500 | 2,154 |
| 2025-09-19 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1,578 |
| 2025-09-18 | 9.360 | 9.680 | 9.360 | 9.530 | 9.530 | 1,860 |
| 2025-09-17 | 9.660 | 9.690 | 9.460 | 9.560 | 9.560 | 2,019 |
| 2025-09-16 | 9.460 | 9.610 | 9.460 | 9.540 | 9.540 | 2,016 |
| 2025-09-15 | 9.400 | 9.570 | 9.250 | 9.540 | 9.540 | 2,813 |
| 2025-09-12 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 3,394 |
| 2025-09-11 | 9.730 | 9.730 | 9.490 | 9.640 | 9.640 | 2,677 |
| 2025-09-10 | 9.700 | 9.790 | 9.540 | 9.540 | 9.540 | 3,167 |
| 2025-09-09 | 9.860 | 9.910 | 9.710 | 9.860 | 9.860 | 2,358 |
| 2025-09-08 | 9.710 | 9.910 | 9.650 | 9.820 | 9.820 | 3,823 |
| 2025-09-05 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 2,462 |
| 2025-09-04 | 9.390 | 9.530 | 9.300 | 9.390 | 9.390 | 1,789 |
| 2025-09-03 | 9.500 | 9.550 | 9.310 | 9.330 | 9.330 | 1,780 |
| 2025-09-02 | 9.350 | 9.550 | 9.200 | 9.430 | 9.430 | 2,809 |
| 2025-09-01 | 9.410 | 9.540 | 9.390 | 9.400 | 9.400 | 3,030 |
| 2025-08-29 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 1,927 |
| 2025-08-28 | 9.400 | 9.580 | 9.390 | 9.520 | 9.520 | 2,701 |
| 2025-08-27 | 9.210 | 9.450 | 9.210 | 9.380 | 9.380 | 5,963 |
| 2025-08-26 | 9.300 | 9.500 | 9.230 | 9.380 | 9.380 | 2,044 |
| 2025-08-25 | 9.230 | 9.460 | 9.190 | 9.250 | 9.250 | 3,127 |
| 2025-08-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,530 |
| 2025-08-21 | 9.080 | 9.080 | 8.860 | 9.050 | 9.050 | 2,072 |
| 2025-08-20 | 9.130 | 9.180 | 8.960 | 9.050 | 9.050 | 1,663 |
| 2025-08-19 | 9.230 | 9.230 | 8.940 | 9.100 | 9.100 | 3,760 |
| 2025-08-18 | 9.020 | 9.270 | 9.020 | 9.180 | 9.180 | 2,712 |
| 2025-08-15 | 9.170 | 9.170 | 8.870 | 9.000 | 9.000 | 1,671 |
| 2025-08-14 | 9.110 | 9.190 | 8.860 | 9.100 | 9.100 | 2,706 |
| 2025-08-13 | 9.150 | 9.210 | 8.900 | 9.200 | 9.200 | 2,092 |
| 2025-08-12 | 9.230 | 9.240 | 9.060 | 9.130 | 9.130 | 1,556 |
| 2025-08-11 | 9.150 | 9.210 | 9.080 | 9.190 | 9.190 | 2,604 |
| 2025-08-08 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 2,746 |
| 2025-08-07 | 8.960 | 9.070 | 8.960 | 9.050 | 9.050 | 2,359 |
| 2025-08-06 | 9.000 | 9.160 | 8.940 | 8.940 | 8.940 | 2,009 |
| 2025-08-05 | 9.150 | 9.200 | 9.040 | 9.120 | 9.120 | 4,122 |
| 2025-08-04 | 9.150 | 9.280 | 9.030 | 9.140 | 9.140 | 3,031 |
| 2025-08-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 3,147 |
| 2025-07-31 | 9.500 | 9.700 | 9.200 | 9.480 | 9.480 | 1,956 |
| 2025-07-30 | 9.250 | 9.570 | 9.250 | 9.370 | 9.370 | 1,650 |
| 2025-07-29 | 9.300 | 9.450 | 9.200 | 9.440 | 9.440 | 2,494 |
| 2025-07-28 | 9.430 | 9.660 | 9.310 | 9.440 | 9.440 | 3,262 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.